3955 (株)イムラ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 262 | 277 | 262 | 276 | 145,000 | 552 |
| 2015-12-29 | 257 | 264 | 257 | 262 | 37,000 | 524 |
| 2015-12-28 | 253 | 258 | 253 | 258 | 40,000 | 516 |
| 2015-12-25 | 254 | 254 | 249 | 249 | 55,000 | 498 |
| 2015-12-24 | 253 | 253 | 250 | 250 | 38,000 | 500 |
| 2015-12-22 | 259 | 259 | 252 | 252 | 55,000 | 504 |
| 2015-12-21 | 261 | 261 | 259 | 259 | 15,000 | 518 |
| 2015-12-18 | 262 | 264 | 262 | 262 | 38,000 | 524 |
| 2015-12-17 | 265 | 265 | 262 | 262 | 17,000 | 524 |
| 2015-12-16 | 267 | 267 | 264 | 264 | 5,000 | 528 |
| 2015-12-15 | 264 | 264 | 263 | 264 | 31,000 | 528 |
| 2015-12-14 | 265 | 265 | 261 | 263 | 48,000 | 526 |
| 2015-12-11 | 268 | 268 | 265 | 265 | 111,000 | 530 |
| 2015-12-10 | 278 | 278 | 267 | 268 | 107,000 | 536 |
| 2015-12-09 | 274 | 279 | 272 | 278 | 138,000 | 556 |
| 2015-12-08 | 269 | 275 | 269 | 275 | 67,000 | 550 |
| 2015-12-07 | 269 | 271 | 269 | 270 | 37,000 | 540 |
| 2015-12-04 | 268 | 268 | 264 | 266 | 20,000 | 532 |
| 2015-12-03 | 269 | 270 | 265 | 268 | 91,000 | 536 |
| 2015-12-02 | 277 | 277 | 270 | 272 | 76,000 | 544 |
| 2015-12-01 | 264 | 273 | 262 | 270 | 117,000 | 540 |
| 2015-11-30 | 259 | 264 | 259 | 263 | 17,000 | 526 |
| 2015-11-27 | 256 | 259 | 256 | 258 | 10,000 | 516 |
| 2015-11-26 | 255 | 258 | 255 | 257 | 28,000 | 514 |
| 2015-11-25 | 256 | 256 | 254 | 255 | 23,000 | 510 |
| 2015-11-24 | 257 | 257 | 252 | 255 | 23,000 | 510 |
| 2015-11-20 | 253 | 257 | 253 | 257 | 8,000 | 514 |
| 2015-11-19 | 258 | 259 | 250 | 255 | 31,000 | 510 |
| 2015-11-18 | 258 | 258 | 256 | 257 | 13,000 | 514 |
| 2015-11-17 | 259 | 259 | 259 | 259 | 2,000 | 518 |
| 2015-11-16 | 254 | 255 | 254 | 255 | 11,000 | 510 |
| 2015-11-13 | 253 | 255 | 252 | 255 | 14,000 | 510 |
| 2015-11-12 | 257 | 257 | 255 | 255 | 6,000 | 510 |
| 2015-11-11 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2015-11-10 | 261 | 264 | 257 | 257 | 24,000 | 514 |
| 2015-11-09 | 255 | 255 | 253 | 253 | 9,000 | 506 |
| 2015-11-06 | 251 | 253 | 251 | 252 | 8,000 | 504 |
| 2015-11-05 | 254 | 255 | 250 | 252 | 23,000 | 504 |
| 2015-11-04 | 255 | 267 | 254 | 254 | 24,000 | 508 |
| 2015-11-02 | 260 | 260 | 253 | 254 | 8,000 | 508 |
| 2015-10-30 | 261 | 261 | 259 | 260 | 9,000 | 520 |
| 2015-10-29 | 262 | 262 | 261 | 261 | 3,000 | 522 |
| 2015-10-28 | 263 | 265 | 262 | 262 | 15,000 | 524 |
| 2015-10-27 | 260 | 264 | 260 | 262 | 17,000 | 524 |
| 2015-10-26 | 257 | 259 | 257 | 259 | 25,000 | 518 |
| 2015-10-23 | 266 | 266 | 256 | 256 | 26,000 | 512 |
| 2015-10-22 | 248 | 264 | 248 | 259 | 15,000 | 518 |
| 2015-10-21 | 253 | 253 | 250 | 252 | 5,000 | 504 |
| 2015-10-20 | 250 | 253 | 250 | 253 | 5,000 | 506 |
| 2015-10-19 | 252 | 252 | 250 | 250 | 9,000 | 500 |
| 2015-10-16 | 256 | 256 | 253 | 253 | 4,000 | 506 |
| 2015-10-15 | 256 | 256 | 251 | 252 | 7,000 | 504 |
| 2015-10-14 | 259 | 259 | 254 | 254 | 19,000 | 508 |
| 2015-10-13 | 269 | 269 | 257 | 259 | 49,000 | 518 |
| 2015-10-09 | 253 | 255 | 253 | 253 | 13,000 | 506 |
| 2015-10-08 | 246 | 249 | 246 | 249 | 9,000 | 498 |
| 2015-10-07 | 244 | 246 | 244 | 244 | 8,000 | 488 |
| 2015-10-06 | 241 | 244 | 241 | 244 | 15,000 | 488 |
| 2015-10-05 | 239 | 241 | 239 | 241 | 13,000 | 482 |
| 2015-10-02 | 242 | 242 | 239 | 239 | 9,000 | 478 |
| 2015-10-01 | 242 | 243 | 238 | 242 | 11,000 | 484 |
| 2015-09-30 | 230 | 236 | 228 | 236 | 18,000 | 472 |
| 2015-09-29 | 233 | 235 | 230 | 230 | 29,000 | 460 |
| 2015-09-28 | 244 | 246 | 237 | 237 | 28,000 | 474 |
| 2015-09-25 | 242 | 244 | 241 | 243 | 36,000 | 486 |
| 2015-09-24 | 253 | 253 | 242 | 246 | 48,000 | 492 |
| 2015-09-18 | 261 | 261 | 255 | 256 | 25,000 | 512 |
| 2015-09-17 | 267 | 270 | 260 | 261 | 34,000 | 522 |
| 2015-09-16 | 275 | 275 | 259 | 260 | 55,000 | 520 |
| 2015-09-15 | 273 | 278 | 273 | 275 | 10,000 | 550 |
| 2015-09-11 | 276 | 281 | 272 | 280 | 35,000 | 560 |
| 2015-09-10 | 276 | 276 | 269 | 274 | 19,000 | 548 |
| 2015-09-09 | 270 | 274 | 267 | 273 | 33,000 | 546 |
| 2015-09-08 | 271 | 271 | 265 | 265 | 25,000 | 530 |
| 2015-09-07 | 271 | 279 | 271 | 273 | 53,000 | 546 |
| 2015-09-04 | 288 | 288 | 274 | 287 | 40,000 | 574 |
| 2015-09-03 | 283 | 290 | 278 | 288 | 21,000 | 576 |
| 2015-09-02 | 280 | 285 | 260 | 276 | 58,000 | 552 |
| 2015-09-01 | 296 | 296 | 285 | 285 | 51,000 | 570 |
| 2015-08-31 | 293 | 297 | 290 | 294 | 46,000 | 588 |
| 2015-08-28 | 287 | 292 | 284 | 289 | 56,000 | 578 |
| 2015-08-27 | 272 | 283 | 272 | 279 | 40,000 | 558 |
| 2015-08-26 | 260 | 276 | 260 | 269 | 45,000 | 538 |
| 2015-08-25 | 223 | 283 | 220 | 257 | 189,000 | 514 |
| 2015-08-24 | 285 | 292 | 260 | 263 | 182,000 | 526 |
| 2015-08-21 | 315 | 318 | 293 | 297 | 592,000 | 594 |
| 2015-08-20 | 296 | 300 | 296 | 298 | 30,000 | 596 |
| 2015-08-19 | 295 | 301 | 295 | 297 | 34,000 | 594 |
| 2015-08-18 | 300 | 302 | 295 | 295 | 32,000 | 590 |
| 2015-08-17 | 300 | 304 | 300 | 302 | 41,000 | 604 |
| 2015-08-14 | 288 | 300 | 288 | 300 | 65,000 | 600 |
| 2015-08-13 | 293 | 294 | 286 | 290 | 95,000 | 580 |
| 2015-08-12 | 302 | 304 | 297 | 299 | 79,000 | 598 |
| 2015-08-11 | 300 | 307 | 300 | 302 | 145,000 | 604 |
| 2015-08-10 | 295 | 300 | 294 | 299 | 137,000 | 598 |
| 2015-08-07 | 294 | 294 | 289 | 291 | 52,000 | 582 |
| 2015-08-06 | 286 | 302 | 286 | 294 | 346,000 | 588 |
| 2015-08-05 | 275 | 280 | 275 | 280 | 52,000 | 560 |
| 2015-08-04 | 271 | 275 | 270 | 274 | 33,000 | 548 |
| 2015-08-03 | 272 | 275 | 271 | 271 | 17,000 | 542 |
| 2015-07-31 | 274 | 275 | 271 | 274 | 16,000 | 548 |
| 2015-07-30 | 270 | 275 | 270 | 273 | 14,000 | 546 |
| 2015-07-29 | 270 | 274 | 270 | 270 | 16,000 | 540 |
| 2015-07-28 | 270 | 274 | 269 | 273 | 14,000 | 546 |
| 2015-07-27 | 272 | 273 | 268 | 272 | 18,000 | 544 |
| 2015-07-24 | 272 | 277 | 270 | 272 | 10,000 | 544 |
| 2015-07-23 | 275 | 275 | 275 | 275 | 7,000 | 550 |
| 2015-07-22 | 277 | 278 | 275 | 278 | 12,000 | 556 |
| 2015-07-21 | 277 | 278 | 277 | 278 | 13,000 | 556 |
| 2015-07-17 | 273 | 274 | 268 | 274 | 9,000 | 548 |
| 2015-07-16 | 265 | 272 | 263 | 272 | 24,000 | 544 |
| 2015-07-15 | 262 | 265 | 262 | 264 | 19,000 | 528 |
| 2015-07-14 | 262 | 265 | 260 | 260 | 30,000 | 520 |
| 2015-07-13 | 260 | 261 | 260 | 260 | 5,000 | 520 |
| 2015-07-10 | 267 | 267 | 260 | 260 | 27,000 | 520 |
| 2015-07-09 | 265 | 265 | 241 | 262 | 119,000 | 524 |
| 2015-07-08 | 274 | 274 | 270 | 273 | 15,000 | 546 |
| 2015-07-07 | 274 | 275 | 267 | 272 | 30,000 | 544 |
| 2015-07-06 | 273 | 274 | 270 | 270 | 14,000 | 540 |
| 2015-07-03 | 273 | 274 | 271 | 273 | 13,000 | 546 |
| 2015-07-02 | 273 | 274 | 271 | 273 | 11,000 | 546 |
| 2015-07-01 | 274 | 274 | 270 | 271 | 6,000 | 542 |
| 2015-06-30 | 270 | 275 | 268 | 268 | 23,000 | 536 |
| 2015-06-29 | 270 | 272 | 265 | 265 | 55,000 | 530 |
| 2015-06-26 | 285 | 285 | 279 | 280 | 18,000 | 560 |
| 2015-06-25 | 284 | 286 | 280 | 280 | 109,000 | 560 |
| 2015-06-24 | 273 | 290 | 273 | 284 | 211,000 | 568 |
| 2015-06-23 | 270 | 275 | 270 | 271 | 33,000 | 542 |
| 2015-06-22 | 268 | 272 | 268 | 270 | 31,000 | 540 |
| 2015-06-19 | 273 | 273 | 270 | 271 | 14,000 | 542 |
| 2015-06-18 | 276 | 279 | 268 | 268 | 101,000 | 536 |
| 2015-06-17 | 273 | 314 | 272 | 275 | 503,000 | 550 |
| 2015-06-16 | 270 | 273 | 268 | 272 | 30,000 | 544 |
| 2015-06-15 | 271 | 272 | 266 | 271 | 38,000 | 542 |
| 2015-06-12 | 274 | 275 | 272 | 275 | 26,000 | 550 |
| 2015-06-11 | 271 | 277 | 271 | 277 | 26,000 | 554 |
| 2015-06-10 | 275 | 277 | 271 | 271 | 23,000 | 542 |
| 2015-06-09 | 281 | 281 | 259 | 270 | 73,000 | 540 |
| 2015-06-08 | 292 | 292 | 282 | 288 | 85,000 | 576 |
| 2015-06-05 | 283 | 284 | 280 | 284 | 38,000 | 568 |
| 2015-06-04 | 299 | 301 | 279 | 285 | 237,000 | 570 |
| 2015-06-03 | 277 | 298 | 276 | 296 | 299,000 | 592 |
| 2015-06-02 | 274 | 277 | 274 | 275 | 43,000 | 550 |
| 2015-06-01 | 268 | 273 | 268 | 271 | 11,000 | 542 |
| 2015-05-29 | 273 | 273 | 267 | 272 | 29,000 | 544 |
| 2015-05-28 | 272 | 274 | 270 | 274 | 26,000 | 548 |
| 2015-05-27 | 274 | 280 | 270 | 274 | 111,000 | 548 |
| 2015-05-26 | 259 | 281 | 259 | 278 | 145,000 | 556 |
| 2015-05-25 | 251 | 259 | 251 | 257 | 43,000 | 514 |
| 2015-05-22 | 253 | 254 | 247 | 252 | 22,000 | 504 |
| 2015-05-21 | 245 | 251 | 242 | 248 | 34,000 | 496 |
| 2015-05-20 | 245 | 245 | 240 | 241 | 16,000 | 482 |
| 2015-05-19 | 240 | 245 | 224 | 242 | 79,000 | 484 |
| 2015-05-18 | 250 | 250 | 244 | 244 | 40,000 | 488 |
| 2015-05-15 | 247 | 250 | 246 | 250 | 24,000 | 500 |
| 2015-05-14 | 248 | 250 | 247 | 247 | 11,000 | 494 |
| 2015-05-13 | 252 | 252 | 249 | 250 | 19,000 | 500 |
| 2015-05-12 | 253 | 256 | 252 | 252 | 6,000 | 504 |
| 2015-05-11 | 260 | 260 | 250 | 250 | 16,000 | 500 |
| 2015-05-08 | 245 | 248 | 245 | 248 | 8,000 | 496 |
| 2015-05-07 | 252 | 252 | 243 | 247 | 49,000 | 494 |
| 2015-05-01 | 255 | 257 | 255 | 256 | 31,000 | 512 |
| 2015-04-30 | 262 | 262 | 254 | 257 | 44,000 | 514 |
| 2015-04-28 | 264 | 266 | 263 | 263 | 16,000 | 526 |
| 2015-04-27 | 264 | 264 | 262 | 263 | 26,000 | 526 |
| 2015-04-24 | 267 | 267 | 265 | 265 | 22,000 | 530 |
| 2015-04-23 | 267 | 271 | 263 | 267 | 98,000 | 534 |
| 2015-04-22 | 269 | 271 | 269 | 269 | 23,000 | 538 |
| 2015-04-21 | 275 | 275 | 267 | 269 | 71,000 | 538 |
| 2015-04-20 | 283 | 283 | 275 | 275 | 61,000 | 550 |
| 2015-04-17 | 289 | 293 | 284 | 288 | 119,000 | 576 |
| 2015-04-16 | 278 | 294 | 274 | 287 | 221,000 | 574 |
| 2015-04-15 | 273 | 278 | 269 | 273 | 47,000 | 546 |
| 2015-04-14 | 270 | 272 | 268 | 271 | 33,000 | 542 |
| 2015-04-13 | 272 | 272 | 267 | 270 | 25,000 | 540 |
| 2015-04-10 | 274 | 274 | 267 | 270 | 46,000 | 540 |
| 2015-04-09 | 273 | 279 | 269 | 274 | 54,000 | 548 |
| 2015-04-08 | 272 | 278 | 266 | 275 | 79,000 | 550 |
| 2015-04-07 | 275 | 276 | 265 | 271 | 141,000 | 542 |
| 2015-04-06 | 282 | 282 | 275 | 275 | 95,000 | 550 |
| 2015-04-03 | 282 | 285 | 276 | 282 | 128,000 | 564 |
| 2015-04-02 | 285 | 285 | 268 | 276 | 231,000 | 552 |
| 2015-04-01 | 289 | 293 | 286 | 288 | 89,000 | 576 |
| 2015-03-31 | 295 | 297 | 286 | 294 | 328,000 | 588 |
| 2015-03-30 | 326 | 334 | 294 | 298 | 450,000 | 596 |
| 2015-03-27 | 322 | 347 | 320 | 329 | 555,000 | 658 |
| 2015-03-26 | 319 | 334 | 299 | 318 | 550,000 | 636 |
| 2015-03-25 | 374 | 374 | 327 | 335 | 989,000 | 670 |
| 2015-03-24 | 300 | 366 | 294 | 359 | 3,350,000 | 718 |
| 2015-03-23 | 263 | 290 | 263 | 286 | 215,000 | 572 |
| 2015-03-20 | 265 | 265 | 255 | 261 | 106,000 | 522 |
| 2015-03-19 | 280 | 280 | 262 | 265 | 114,000 | 530 |
| 2015-03-18 | 282 | 284 | 278 | 280 | 38,000 | 560 |
| 2015-03-17 | 280 | 287 | 277 | 282 | 78,000 | 564 |
| 2015-03-16 | 283 | 288 | 275 | 278 | 109,000 | 556 |
| 2015-03-13 | 287 | 293 | 287 | 288 | 74,000 | 576 |
| 2015-03-12 | 287 | 292 | 285 | 286 | 73,000 | 572 |
| 2015-03-11 | 284 | 284 | 281 | 284 | 33,000 | 568 |
| 2015-03-10 | 285 | 286 | 276 | 284 | 58,000 | 568 |
| 2015-03-09 | 280 | 285 | 275 | 281 | 90,000 | 562 |
| 2015-03-06 | 292 | 295 | 287 | 288 | 87,000 | 576 |
| 2015-03-05 | 293 | 295 | 290 | 292 | 81,000 | 584 |
| 2015-03-04 | 290 | 298 | 287 | 295 | 126,000 | 590 |
| 2015-03-03 | 296 | 297 | 281 | 290 | 170,000 | 580 |
| 2015-03-02 | 290 | 299 | 290 | 296 | 204,000 | 592 |
| 2015-02-27 | 276 | 295 | 273 | 289 | 176,000 | 578 |
| 2015-02-26 | 275 | 277 | 271 | 274 | 48,000 | 548 |
| 2015-02-25 | 272 | 279 | 269 | 274 | 100,000 | 548 |
| 2015-02-24 | 253 | 271 | 253 | 268 | 107,000 | 536 |
| 2015-02-23 | 263 | 263 | 250 | 254 | 130,000 | 508 |
| 2015-02-20 | 276 | 277 | 263 | 263 | 150,000 | 526 |
| 2015-02-19 | 300 | 310 | 275 | 276 | 468,000 | 552 |
| 2015-02-18 | 266 | 295 | 262 | 294 | 666,000 | 588 |
| 2015-02-17 | 242 | 270 | 242 | 260 | 459,000 | 520 |
| 2015-02-16 | 240 | 242 | 230 | 240 | 100,000 | 480 |
| 2015-02-13 | 252 | 252 | 233 | 239 | 244,000 | 478 |
| 2015-02-12 | 219 | 263 | 219 | 257 | 597,000 | 514 |
| 2015-02-10 | 210 | 219 | 210 | 219 | 79,000 | 438 |
| 2015-02-09 | 201 | 210 | 201 | 207 | 20,000 | 414 |
| 2015-02-06 | 200 | 203 | 198 | 202 | 38,000 | 404 |
| 2015-02-05 | 204 | 204 | 198 | 201 | 47,000 | 402 |
| 2015-02-04 | 206 | 206 | 202 | 204 | 22,000 | 408 |
| 2015-02-03 | 204 | 205 | 200 | 203 | 35,000 | 406 |
| 2015-02-02 | 203 | 205 | 202 | 204 | 23,000 | 408 |
| 2015-01-30 | 206 | 208 | 206 | 206 | 19,000 | 412 |
| 2015-01-29 | 207 | 210 | 206 | 208 | 39,000 | 416 |
| 2015-01-28 | 211 | 214 | 210 | 211 | 56,000 | 422 |
| 2015-01-27 | 218 | 223 | 217 | 218 | 49,000 | 436 |
| 2015-01-26 | 217 | 226 | 217 | 221 | 64,000 | 442 |
| 2015-01-23 | 216 | 221 | 216 | 216 | 31,000 | 432 |
| 2015-01-22 | 215 | 217 | 214 | 215 | 12,000 | 430 |
| 2015-01-21 | 215 | 217 | 214 | 216 | 24,000 | 432 |
| 2015-01-20 | 211 | 214 | 210 | 214 | 19,000 | 428 |
| 2015-01-19 | 212 | 214 | 210 | 213 | 14,000 | 426 |
| 2015-01-16 | 213 | 213 | 210 | 213 | 9,000 | 426 |
| 2015-01-15 | 211 | 214 | 211 | 213 | 23,000 | 426 |
| 2015-01-14 | 211 | 214 | 211 | 213 | 20,000 | 426 |
| 2015-01-13 | 211 | 213 | 211 | 213 | 26,000 | 426 |
| 2015-01-09 | 213 | 216 | 212 | 214 | 31,000 | 428 |
| 2015-01-08 | 215 | 216 | 213 | 213 | 66,000 | 426 |
| 2015-01-07 | 222 | 222 | 216 | 218 | 64,000 | 436 |
| 2015-01-06 | 223 | 224 | 221 | 224 | 47,000 | 448 |
| 2015-01-05 | 222 | 227 | 219 | 224 | 60,000 | 448 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
